| 2026 |
| 09/15 | 889 | 897 | 880 | 897 | +0.9% | 11,500 | 28億5335万 | +1.13% |
| 09/14 | 884 | 889 | 884 | 889 | +0.57% | 200 | 28億2790万 | +0.23% |
| 09/11 | 892 | 892 | 884 | 884 | -0.23% | 900 | 28億1200万 | -0.23% |
| 09/10 | （IR情報）15:30 2026年10月期第3四半期決算短信[日本基準](連結) |
| 09/10 | 893 | 894 | 886 | 886 | -0.23% | 3,300 | 28億1836万 | 0% |
| 09/09 | 888 | 888 | 888 | 888 | -0.11% | 600 | 28億2472万 | +0.23% |
| 09/08 | 893 | 893 | 887 | 889 | +0.34% | 500 | 28億2790万 | +0.23% |
| 09/07 | 890 | 896 | 886 | 886 | -1.23% | 2,100 | 28億1836万 | -0.11% |
| 09/04 | 885 | 897 | 885 | 897 | +1.13% | 2,200 | 28億5335万 | +1.13% |
| 09/03 | 888 | 888 | 887 | 887 | -0.11% | 200 | 28億2154万 | +0.11% |
| 09/02 | 892 | 892 | 887 | 888 | -0.34% | 500 | 28億2472万 | +0.23% |
| 09/01 | 894 | 894 | 891 | 891 | -0.22% | 700 | 28億3427万 | +0.56% |
| 08/31 | 893 | 893 | 886 | 893 | +0.45% | 1,700 | 28億4063万 | +0.79% |
| 08/28 | 885 | 889 | 885 | 889 | +0.79% | 1,300 | 28億2790万 | +0.45% |
| 08/27 | 882 | 882 | 882 | 882 | 0% | 500 | 28億564万 | -0.34% |
| 08/26 | 885 | 885 | 880 | 882 | 0% | 300 | 28億564万 | -0.34% |
| 08/25 | 883 | 885 | 882 | 882 | 0% | 700 | 28億564万 | -0.23% |
| 08/24 | 889 | 889 | 882 | 882 | -0.79% | 600 | 28億564万 | -0.23% |
| 08/20 | 882 | 890 | 880 | 889 | +0.45% | 600 | 28億2790万 | +0.68% |
| 08/19 | 885 | 885 | 885 | 885 | -0.56% | 200 | 28億1518万 | +0.34% |
| 08/18 | 890 | 890 | 890 | 890 | +0.23% | 300 | 28億3109万 | +0.91% |
| 08/17 | 885 | 888 | 884 | 888 | +0.34% | 1,100 | 28億2472万 | +0.79% |
| 08/14 | 879 | 885 | 879 | 885 | +0.34% | 1,100 | 28億1518万 | +0.57% |
| 08/13 | 881 | 882 | 880 | 882 | +0.46% | 700 | 28億564万 | +0.23% |
| 08/12 | 881 | 884 | 878 | 878 | -1.13% | 400 | 27億9291万 | -0.11% |
| 08/10 | 883 | 888 | 880 | 888 | +0.34% | 1,300 | 28億2472万 | +1.02% |
| 08/07 | 878 | 885 | 878 | 885 | +0.45% | 700 | 28億1518万 | +0.91% |
| 08/06 | 883 | 883 | 880 | 881 | -0.79% | 2,600 | 28億246万 | +0.57% |
| 08/05 | 890 | 890 | 888 | 888 | +0.11% | 700 | 28億2472万 | +1.37% |
| 08/04 | 891 | 891 | 887 | 887 | -0.22% | 600 | 28億2154万 | +1.37% |
| 08/03 | 895 | 895 | 885 | 889 | -0.56% | 1,400 | 28億2790万 | +1.83% |
| 07/31 | 893 | 894 | 884 | 894 | +1.36% | 2,300 | 28億4381万 | +2.52% |
| 07/30 | 892 | 894 | 882 | 882 | -1.12% | 1,700 | 28億564万 | +1.26% |
| 07/29 | 890 | 892 | 884 | 892 | +1.25% | 1,600 | 28億3745万 | +2.53% |
| 07/28 | 892 | 892 | 881 | 881 | -1.23% | 1,300 | 28億246万 | +1.5% |
| 07/27 | 889 | 892 | 882 | 892 | +1.48% | 3,000 | 28億3745万 | +2.76% |
| 07/24 | 879 | 879 | 879 | 879 | -0.45% | 700 | 27億9609万 | +1.38% |
| 07/23 | 888 | 891 | 880 | 883 | -0.67% | 2,300 | 28億882万 | +1.96% |
| 07/22 | 872 | 889 | 840 | 889 | +2.18% | 6,000 | 28億2790万 | +2.66% |
| 07/21 | 870 | 870 | 870 | 870 | +0.23% | 100 | 27億6747万 | +0.58% |
| 07/17 | 872 | 872 | 867 | 868 | 0% | 300 | 27億6110万 | +0.46% |
| 07/16 | 869 | 871 | 868 | 868 | -0.23% | 600 | 27億6110万 | +0.58% |
| 07/15 | 876 | 876 | 868 | 870 | +0.23% | 800 | 27億6747万 | +0.93% |
| 07/14 | 878 | 880 | 867 | 868 | -0.57% | 1,400 | 27億6110万 | +0.7% |
| 07/13 | 865 | 873 | 865 | 873 | +0.92% | 1,800 | 27億7701万 | +1.16% |
| 07/10 | 864 | 865 | 864 | 865 | +0.12% | 700 | 27億5156万 | +0.23% |
| 07/09 | 865 | 867 | 864 | 864 | -1.03% | 2,900 | 27億4838万 | 0% |
| 07/08 | 873 | 873 | 865 | 873 | +0.69% | 500 | 27億7701万 | +1.04% |
| 07/07 | 866 | 874 | 866 | 867 | -0.23% | 700 | 27億5792万 | +0.35% |
| 07/06 | 859 | 869 | 857 | 869 | +1.05% | 800 | 27億6428万 | +0.7% |
| 07/03 | 851 | 870 | 851 | 860 | +1.06% | 1,900 | 27億3566万 | -0.35% |
| 07/02 | 879 | 879 | 844 | 851 | -2.96% | 6,900 | 27億703万 | -1.39% |
| 07/01 | 865 | 877 | 865 | 877 | +2.93% | 700 | 27億8973万 | +1.62% |
| 06/30 | 859 | 859 | 852 | 852 | -0.93% | 900 | 27億1021万 | -1.27% |
| 06/29 | 860 | 861 | 860 | 860 | 0% | 3,400 | 27億3566万 | -0.35% |
| 06/26 | 856 | 860 | 856 | 860 | +0.47% | 700 | 27億3566万 | -0.23% |
| 06/25 | 872 | 872 | 852 | 856 | -0.58% | 1,100 | 27億2293万 | -0.7% |
| 06/24 | 863 | 863 | 861 | 861 | +0.7% | 300 | 27億3884万 | 0% |
| 06/23 | 858 | 858 | 855 | 855 | -0.81% | 900 | 27億1975万 | -0.58% |
| 06/22 | 863 | 863 | 855 | 862 | -0.58% | 600 | 27億4202万 | +0.23% |
| 06/19 | 868 | 868 | 861 | 867 | -0.46% | 800 | 27億5792万 | +0.93% |
| 06/18 | 866 | 871 | 865 | 871 | +0.35% | 1,100 | 27億7065万 | +1.4% |
| 06/17 | 864 | 876 | 864 | 868 | +0.58% | 400 | 27億6110万 | +1.17% |
| 06/16 | 857 | 863 | 857 | 863 | +0.82% | 300 | 27億4520万 | +0.7% |
| 06/15 | 850 | 862 | 850 | 856 | +1.18% | 2,700 | 27億2293万 | 0% |
| 06/12 | （IR情報）17:00 2026年10月期第2四半期決算説明会資料 |
| 06/12 | 847 | 872 | 846 | 846 | -0.12% | 3,800 | 26億9112万 | -1.17% |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信[日本基準](連結) |
| 06/11 | 859 | 879 | 847 | 847 | -2.53% | 3,600 | 26億9430万 | -1.05% |
| 06/10 | 878 | 878 | 864 | 869 | -1.14% | 2,200 | 27億6428万 | +1.52% |
| 06/09 | 884 | 884 | 865 | 879 | +0.11% | 900 | 27億9609万 | +2.69% |
| 06/08 | 878 | 878 | 861 | 878 | -1.68% | 1,100 | 27億9291万 | +2.69% |
| 06/05 | 855 | 893 | 854 | 893 | +3.48% | 2,200 | 28億4063万 | +4.57% |
| 06/04 | 862 | 863 | 862 | 863 | +0.12% | 500 | 27億4520万 | +1.17% |
| 06/03 | 868 | 868 | 843 | 862 | +0.58% | 2,100 | 27億4202万 | +0.94% |
| 06/02 | 857 | 857 | 857 | 857 | 0% | 200 | 27億2611万 | +0.23% |
| 06/01 | 863 | 863 | 845 | 857 | -0.46% | 2,300 | 27億2611万 | 0% |
| 05/29 | 861 | 862 | 860 | 861 | +0.12% | 500 | 27億3884万 | +0.23% |
| 05/28 | 865 | 865 | 860 | 860 | -0.81% | 700 | 27億3566万 | 0% |
| 05/27 | 852 | 867 | 852 | 867 | +1.17% | 2,000 | 27億5792万 | +0.58% |
| 05/26 | 847 | 857 | 847 | 857 | +1.42% | 1,300 | 27億2611万 | -0.7% |
| 05/25 | 840 | 847 | 840 | 845 | +0.84% | 2,300 | 26億8794万 | -2.31% |
| 05/22 | 837 | 849 | 835 | 838 | -0.24% | 2,000 | 26億6567万 | -3.34% |
| 05/21 | 861 | 861 | 840 | 840 | -1.18% | 2,000 | 26億7204万 | -3.45% |
| 05/20 | 855 | 861 | 850 | 850 | +0.12% | 98,200 | 27億385万 | -2.52% |
| 05/19 | 844 | 849 | 844 | 849 | +0.59% | 500 | 27億66万 | -2.86% |
| 05/18 | 843 | 844 | 843 | 844 | -0.12% | 400 | 26億8476万 | -3.65% |
| 05/15 | 847 | 847 | 841 | 845 | -0.35% | 1,000 | 26億8794万 | -3.76% |
| 05/14 | 843 | 849 | 842 | 848 | +0.24% | 1,100 | 26億9748万 | -3.75% |
| 05/13 | 843 | 849 | 843 | 846 | +0.36% | 1,900 | 26億9112万 | -4.08% |
| 05/12 | 848 | 849 | 843 | 843 | -0.59% | 1,800 | 26億8158万 | -4.64% |
| 05/11 | 855 | 856 | 846 | 848 | -0.82% | 1,300 | 26億9748万 | -4.29% |
| 05/08 | 846 | 855 | 846 | 855 | +0.35% | 6,700 | 27億1975万 | -3.72% |
| 05/07 | 851 | 862 | 844 | 852 | +0.12% | 5,100 | 27億1021万 | -4.27% |
| 05/01 | 845 | 851 | 845 | 851 | -0.35% | 1,900 | 27億703万 | -4.49% |
| 04/30 | 844 | 854 | 844 | 854 | -0.58% | 1,500 | 27億1657万 | -4.26% |
| 04/28 | 821 | 859 | 821 | 859 | -2.5% | 15,000 | 27億3247万 | -3.81% |
| 04/27 | 886 | 893 | 880 | 881 | -0.56% | 6,800 | 28億246万 | -1.45% |
| 04/24 | 884 | 892 | 876 | 886 | -0.45% | 4,200 | 28億1836万 | -0.78% |
| 04/23 | 895 | 897 | 890 | 890 | -1% | 4,700 | 28億3109万 | -0.45% |
| 04/22 | 900 | 900 | 898 | 899 | -0.11% | 1,300 | 28億5971万 | +0.56% |
| 04/21 | 899 | 901 | 895 | 900 | 0% | 1,900 | 28億6290万 | +0.67% |
| 04/20 | 894 | 902 | 894 | 900 | +0.33% | 4,500 | 28億6290万 | +0.78% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
